股票概览
46.75
-0.51%
-0.24
46.99
开盘价
48
最高价
46.38
最低价
13,686
成交量
数据更新至: 2024-10-31
技术指标
47.53
MA5 (5日均线)
48.23
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 46.99 | 48 | 46.38 | 46.75 | -0.51% | 13,686 | 64,479,529 |
| 2024-10-30 | 46.63 | 47.88 | 46.15 | 46.99 | -0.06% | 8,997 | 42,248,918 |
| 2024-10-29 | 48.29 | 49 | 47 | 47.02 | -2.06% | 11,284 | 53,799,117 |
| 2024-10-28 | 49.1 | 49.34 | 47.25 | 48.01 | -1.74% | 12,749 | 61,387,427 |
| 2024-10-25 | 48.5 | 49.71 | 47.67 | 48.86 | +2.35% | 17,547 | 85,465,724 |
| 2024-10-24 | 48.39 | 48.51 | 47.22 | 47.74 | -1.34% | 9,976 | 47,702,813 |
| 2024-10-23 | 49.55 | 50 | 47.41 | 48.39 | -2.44% | 18,841 | 91,697,892 |
| 2024-10-22 | 50.75 | 50.78 | 48.32 | 49.6 | -0.96% | 18,757 | 92,757,863 |
| 2024-10-21 | 48.7 | 51.39 | 48.15 | 50.08 | +2.41% | 26,634 | 133,107,817 |
| 2024-10-18 | 46.69 | 49.85 | 46.69 | 48.9 | +3.73% | 27,329 | 132,731,354 |
| 2024-10-17 | 46.86 | 48.93 | 46.5 | 47.14 | +1.05% | 21,190 | 101,056,584 |
| 2024-10-16 | 46.37 | 47.8 | 45.6 | 46.65 | -0.7% | 17,657 | 81,962,227 |
| 2024-10-15 | 47.38 | 48.2 | 45.06 | 46.98 | +0.13% | 24,207 | 114,006,828 |
| 2024-10-14 | 43.28 | 47.5 | 43.28 | 46.92 | +8.51% | 36,561 | 167,269,323 |
| 2024-10-11 | 45.19 | 46.6 | 42.86 | 43.24 | -4.32% | 28,395 | 127,331,133 |
| 2024-10-10 | 43.69 | 47.5 | 43.51 | 45.19 | +3.46% | 32,990 | 149,484,541 |
| 2024-10-09 | 48 | 48 | 43.6 | 43.68 | -9.94% | 32,955 | 151,801,344 |
| 2024-10-08 | 51.38 | 51.4 | 45 | 48.5 | +13.11% | 38,243 | 183,276,619 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：